VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 10:02AM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 0.00 | 0.00 | 0.00 | 63.96 | 63.96 | - |
| 29 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 28 May 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 24 May 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 23 May 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 22 May 2024 | 64.08 | 64.09 | 63.66 | 64.06 | 64.06 | 781 |
| 21 May 2024 | 64.54 | 64.57 | 64.54 | 64.29 | 64.29 | 390 |
| 20 May 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 17 May 2024 | 64.24 | 64.43 | 64.24 | 64.17 | 64.17 | 700 |
| 16 May 2024 | 64.23 | 64.23 | 64.23 | 64.21 | 64.21 | 500 |
| 15 May 2024 | 64.00 | 64.00 | 63.86 | 64.21 | 64.21 | 1,100 |
| 14 May 2024 | 63.38 | 63.38 | 63.38 | 63.71 | 63.71 | 200 |
| 13 May 2024 | 63.91 | 63.99 | 63.43 | 63.70 | 63.70 | 1,012 |
| 10 May 2024 | 63.45 | 63.74 | 63.45 | 63.51 | 63.51 | 21 |
| 09 May 2024 | 63.75 | 63.75 | 63.75 | 63.40 | 63.40 | 71 |
| 08 May 2024 | 63.67 | 63.67 | 63.67 | 63.30 | 63.30 | 525 |
| 07 May 2024 | 63.72 | 63.79 | 63.72 | 63.53 | 63.53 | 2,286 |
| 03 May 2024 | 62.73 | 63.39 | 62.73 | 63.22 | 63.22 | 5,006 |
| 02 May 2024 | 63.72 | 63.72 | 63.50 | 63.18 | 63.18 | 2 |
| 01 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 4 |
| 30 Apr 2024 | 63.30 | 63.42 | 63.30 | 62.92 | 62.92 | 274 |
| 29 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 26 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.04 | 63.04 | 93 |
| 25 Apr 2024 | 62.94 | 63.08 | 62.63 | 62.63 | 62.63 | 1,722 |
| 24 Apr 2024 | 63.15 | 63.15 | 63.15 | 62.83 | 62.83 | 1,267 |
| 23 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 22 Apr 2024 | 63.20 | 63.43 | 63.20 | 62.71 | 62.71 | 2,531 |
| 19 Apr 2024 | 62.74 | 62.74 | 62.30 | 62.66 | 62.66 | 766 |
| 18 Apr 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 17 Apr 2024 | 62.70 | 62.79 | 62.30 | 62.56 | 62.56 | 7 |
| 16 Apr 2024 | 62.33 | 62.33 | 62.33 | 62.54 | 62.54 | 2 |
| 15 Apr 2024 | 63.45 | 63.45 | 62.53 | 62.83 | 62.83 | - |
| 12 Apr 2024 | 63.14 | 63.18 | 62.83 | 63.04 | 63.04 | 500 |
| 11 Apr 2024 | 63.80 | 63.80 | 63.66 | 63.19 | 63.19 | 4,039 |
| 10 Apr 2024 | 64.00 | 64.00 | 64.00 | 63.42 | 63.42 | - |
| 09 Apr 2024 | 64.25 | 64.25 | 64.13 | 63.90 | 63.90 | 418 |
| 08 Apr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 05 Apr 2024 | 63.99 | 64.01 | 63.99 | 63.71 | 63.71 | 26 |
| 04 Apr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 03 Apr 2024 | 63.78 | 63.98 | 63.72 | 63.67 | 63.67 | 1,593 |
| 02 Apr 2024 | 63.68 | 63.76 | 63.59 | 63.39 | 63.39 | 2,064 |
| 28 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 27 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.65 | 63.65 | 1 |
| 26 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 25 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 22 Mar 2024 | 64.04 | 64.04 | 63.95 | 63.72 | 63.72 | 2,390 |
| 21 Mar 2024 | 64.03 | 64.03 | 63.94 | 63.76 | 63.76 | 1,111 |
| 20 Mar 2024 | 63.63 | 63.63 | 63.59 | 63.37 | 63.37 | 832 |
| 19 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.46 | 63.46 | 5,340 |
| 18 Mar 2024 | 63.49 | 63.60 | 63.49 | 63.35 | 63.35 | 830 |
| 15 Mar 2024 | 63.60 | 63.60 | 63.51 | 63.35 | 63.35 | 719 |
| 14 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.18 | 63.18 | 310 |
| 13 Mar 2024 | 63.75 | 63.84 | 63.72 | 63.80 | 63.80 | 5,197 |
| 12 Mar 2024 | 63.82 | 63.85 | 63.74 | 63.47 | 63.47 | 3,100 |
| 11 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 08 Mar 2024 | 64.01 | 64.01 | 64.01 | 63.65 | 63.65 | 53 |
| 07 Mar 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 06 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 05 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.28 | 63.28 | 1,380 |
| 04 Mar 2024 | 63.26 | 63.33 | 63.26 | 63.02 | 63.02 | 300 |
| 01 Mar 2024 | 63.25 | 63.25 | 63.23 | 63.05 | 63.05 | 826 |
| 29 Feb 2024 | 63.09 | 63.34 | 62.66 | 63.01 | 63.01 | 1,974 |
| 28 Feb 2024 | 63.12 | 63.12 | 63.12 | 62.94 | 62.94 | 33 |
| 27 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 26 Feb 2024 | 63.38 | 63.43 | 63.38 | 62.96 | 62.96 | 166 |
| 23 Feb 2024 | 63.28 | 63.28 | 63.28 | 63.07 | 63.07 | - |
| 22 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.01 | 63.01 | 1,270 |
| 21 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 20 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 19 Feb 2024 | 62.93 | 62.93 | 62.41 | 62.65 | 62.65 | 4,128 |
| 16 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.53 | 62.53 | 82 |
| 15 Feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 14 Feb 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 13 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.28 | 62.28 | - |
| 12 Feb 2024 | 63.05 | 63.05 | 63.05 | 62.71 | 62.71 | - |
| 09 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.73 | 62.73 | 680 |
| 08 Feb 2024 | 62.98 | 62.98 | 62.98 | 62.63 | 62.63 | 5 |
| 07 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.53 | 62.53 | 383 |
| 06 Feb 2024 | 62.79 | 62.82 | 62.79 | 62.69 | 62.69 | 646 |
| 05 Feb 2024 | 62.64 | 62.91 | 61.96 | 61.96 | 61.96 | 20 |
| 02 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 01 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.97 | 62.97 | 3,615 |
| 31 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 30 Jan 2024 | 62.67 | 62.78 | 62.55 | 62.70 | 62.70 | 2,806 |
| 29 Jan 2024 | 62.60 | 62.95 | 62.60 | 62.74 | 62.74 | 300 |
| 26 Jan 2024 | 63.03 | 63.09 | 63.03 | 61.49 | 61.49 | 320 |
| 25 Jan 2024 | 62.75 | 62.82 | 62.75 | 62.51 | 62.51 | 391 |
| 24 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.52 | 62.52 | - |
| 23 Jan 2024 | 62.84 | 62.84 | 62.19 | 62.33 | 62.33 | 251 |
| 22 Jan 2024 | 62.38 | 62.38 | 62.38 | 62.67 | 62.67 | - |
| 19 Jan 2024 | 62.41 | 62.44 | 61.98 | 62.19 | 62.19 | 254 |
| 18 Jan 2024 | 62.15 | 62.15 | 62.15 | 62.38 | 62.38 | 3 |
| 17 Jan 2024 | 61.97 | 61.97 | 61.97 | 62.08 | 62.08 | - |
| 16 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 15 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 12 Jan 2024 | 63.11 | 63.11 | 63.11 | 62.97 | 62.97 | 44 |
| 11 Jan 2024 | 62.95 | 62.95 | 62.95 | 62.42 | 62.42 | 20 |
| 10 Jan 2024 | 62.66 | 62.69 | 62.66 | 62.43 | 62.43 | 531 |
| 09 Jan 2024 | 62.31 | 62.32 | 62.31 | 62.04 | 62.04 | 946 |
| 08 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.